Keding Enterprises Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	134.00	135.50	133.00	133.50	108.09	7,000
2022-08-09	131.50	135.00	131.50	135.00	109.31	13,025
2022-08-08	134.00	134.00	131.50	131.50	106.47	4,011
2022-08-05	133.00	133.00	130.00	131.00	106.07	14,000
2022-08-04	130.00	130.50	129.00	130.00	105.26	18,000
2022-08-03	132.00	132.00	130.00	130.00	105.26	31,000
2022-08-02	129.50	133.50	129.00	132.00	106.88	15,000
2022-08-01	132.00	132.00	130.50	131.50	106.47	16,000
2022-07-29	130.00	132.00	130.00	132.00	106.88	8,000
2022-07-28	134.50	135.00	129.50	130.50	105.66	26,000
2022-07-27	132.00	133.00	128.00	130.50	105.66	43,008
2022-07-26	135.00	135.00	127.00	130.00	105.26	66,000
2022-07-25	133.00	134.50	132.00	134.00	108.50	11,031
2022-07-22	143.00	143.00	131.00	133.00	107.69	267,000
2022-07-21	149.50	149.50	145.00	145.50	117.81	61,030
2022-07-20	152.00	155.00	145.00	149.50	121.05	91,086
2022-07-19	149.00	153.00	149.00	153.00	123.88	9,050
2022-07-18	155.00	157.00	149.00	149.50	121.05	102,000
2022-07-15	148.50	156.00	148.50	154.50	125.09	42,020
2022-07-14	145.50	147.50	145.50	147.50	119.43	12,000
2022-07-13	146.00	149.00	146.00	147.00	119.02	33,000
2022-07-12	145.50	145.50	145.50	145.50	117.81	1,000
2022-07-11	147.50	153.00	146.00	148.50	120.24	50,361
2022-07-08	149.00	153.00	145.00	145.00	117.40	92,000
2022-07-07	154.00	160.00	148.00	149.00	120.64	246,000
2022-07-06	168.00	176.00	153.00	154.00	124.69	264,036
2022-07-05	158.00	168.00	158.00	168.00	136.02	161,150
2022-07-04	153.00	154.50	150.00	154.50	125.09	90,001
2022-07-01	145.50	155.00	144.50	153.00	123.88	126,681
2022-06-30	138.50	144.50	138.50	144.50	117.00	49,001
2022-06-29	138.50	138.50	138.50	138.50	112.14	3,000
2022-06-28	137.00	138.50	137.00	138.50	112.14	14,000
2022-06-27	134.00	138.00	133.00	138.00	111.73	29,000
2022-06-24	131.50	139.00	131.50	135.00	109.31	67,000
2022-06-23	127.00	132.00	127.00	131.50	106.47	69,054
2022-06-22	125.00	127.50	125.00	127.00	102.83	28,000
2022-06-21	123.00	127.00	123.00	127.00	102.83	12,000
2022-06-20	124.50	124.50	123.00	123.00	99.589	46,000
2022-06-17	125.00	125.50	124.00	124.00	100.40	17,000
2022-06-16	126.00	127.00	125.50	125.50	101.61	22,000
2022-06-15	125.00	127.00	124.00	125.00	101.21	20,229
2022-06-14	123.50	124.00	123.50	123.50	99.994	9,000
2022-06-13	124.50	124.50	123.00	123.50	99.994	25,000
2022-06-10	124.50	127.00	124.50	126.50	102.42	31,000
2022-06-09	124.50	125.00	123.00	124.50	100.80	10,000
2022-06-08	124.50	124.50	123.00	123.00	99.589	3,000
2022-06-07	121.00	124.50	121.00	123.00	99.589	21,001
2022-06-06	122.50	128.00	119.50	120.50	97.565	92,000
2022-06-02	120.00	120.00	118.50	119.00	96.350	25,000
2022-06-01	120.00	120.00	120.00	120.00	97.160	4,000
2022-05-31	121.00	121.50	119.50	120.00	97.160	24,052
2022-05-30	122.00	123.00	121.50	121.50	98.375	19,000
2022-05-27	121.00	122.00	120.00	121.50	98.375	29,050
2022-05-26	121.00	122.50	119.50	120.00	97.160	14,000
2022-05-25	119.00	125.00	116.00	119.00	96.350	70,034
2022-05-24	117.50	127.00	117.50	117.50	95.136	213,000
2022-05-23	116.00	116.00	115.50	115.50	93.517	6,000
2022-05-20	114.00	116.00	114.00	116.00	93.921	6,010
2022-05-19	116.50	116.50	113.00	114.00	92.302	29,010
2022-05-18	111.50	116.00	111.00	115.00	93.112	48,010

← NewerPage 18 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	4.8000 TWD
2025-10-21	1.2000 TWD
2025-06-30	3.0000 TWD
2024-09-24	9.0000 TWD
2024-07-01	3.0000 TWD
2023-11-01	6.0000 TWD
2022-04-28	4.0000 TWD
2021-11-02	8.0000 TWD
2021-07-19	8.0000 TWD
2020-07-13	2.0000 TWD
2019-07-04	1.9813 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.